Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 3.483 | 3.552 | 3.476 | 3.543 | 359,053 | +0.07(+1.90%) |
Feb 26, 2004 | 3.459 | 3.477 | 3.404 | 3.477 | 173,308 | +0.03(+0.98%) |
Feb 25, 2004 | 3.416 | 3.465 | 3.410 | 3.444 | 197,379 | +0.02(+0.47%) |
Feb 24, 2004 | 3.345 | 3.452 | 3.341 | 3.427 | 337,390 | +0.06(+1.81%) |
Feb 23, 2004 | 3.471 | 3.551 | 3.365 | 3.366 | 639,075 | -0.21(-5.99%) |
Feb 20, 2004 | 3.321 | 3.638 | 3.321 | 3.581 | 561,247 | +0.24(+7.20%) |
Feb 19, 2004 | 3.203 | 3.389 | 3.138 | 3.340 | 840,065 | +0.29(+9.39%) |
Feb 18, 2004 | 3.116 | 3.116 | 2.840 | 3.054 | 168,895 | -0.08(-2.47%) |
Feb 17, 2004 | 3.135 | 3.135 | 3.116 | 3.131 | 105,910 | -0.00(-0.12%) |
Feb 13, 2004 | 3.166 | 3.166 | 3.128 | 3.135 | 26,878 | +0.00(+0.04%) |
Feb 12, 2004 | 3.085 | 3.174 | 3.085 | 3.133 | 142,016 | +0.04(+1.38%) |
Feb 11, 2004 | 3.054 | 3.116 | 3.036 | 3.091 | 523,937 | +0.04(+1.47%) |
Feb 10, 2004 | 3.078 | 3.078 | 2.996 | 3.046 | 92,671 | +0.08(+2.69%) |
Feb 09, 2004 | 2.918 | 3.077 | 2.918 | 2.966 | 261,567 | +0.01(+0.42%) |
Feb 06, 2004 | 2.954 | 2.965 | 2.939 | 2.954 | 67,798 | +0.00(+0.00%) |
Feb 05, 2004 | 2.929 | 2.966 | 2.929 | 2.954 | 62,182 | +0.02(+0.85%) |
Feb 04, 2004 | 2.929 | 2.954 | 2.875 | 2.929 | 179,326 | +0.00(+0.00%) |
Feb 03, 2004 | 2.954 | 2.954 | 2.873 | 2.929 | 99,893 | +0.02(+0.73%) |
Feb 02, 2004 | 2.979 | 2.979 | 2.905 | 2.908 | 161,273 | -0.04(-1.27%) |
Jan 30, 2004 | 2.966 | 2.991 | 2.936 | 2.945 | 127,574 | -0.03(-0.96%) |
Jan 29, 2004 | 3.029 | 3.035 | 2.968 | 2.974 | 93,474 | -0.05(-1.81%) |
Jan 28, 2004 | 3.022 | 3.072 | 3.016 | 3.029 | 115,539 | +0.02(+0.66%) |
Jan 27, 2004 | 3.009 | 3.085 | 3.009 | 3.009 | 284,033 | -0.04(-1.47%) |
Jan 26, 2004 | 2.991 | 3.085 | 2.991 | 3.054 | 119,550 | -0.02(-0.61%) |
Jan 23, 2004 | 3.054 | 3.091 | 3.015 | 3.072 | 168,494 | +0.02(+0.51%) |
Jan 22, 2004 | 3.116 | 3.166 | 2.910 | 3.057 | 278,818 | -0.06(-1.82%) |
Jan 21, 2004 | 3.116 | 3.169 | 3.073 | 3.113 | 314,121 | +0.02(+0.81%) |
Jan 20, 2004 | 3.080 | 3.107 | 3.058 | 3.088 | 354,640 | +0.07(+2.40%) |
Jan 16, 2004 | 2.929 | 3.022 | 2.901 | 3.016 | 341,803 | +0.11(+3.95%) |
Jan 15, 2004 | 2.829 | 2.916 | 2.825 | 2.901 | 123,213 | +0.07(+2.51%) |
Jan 14, 2004 | 2.838 | 2.869 | 2.822 | 2.830 | 230,015 | -0.00(-0.14%) |
Jan 13, 2004 | 2.804 | 2.893 | 2.789 | 2.834 | 61,263 | +0.03(+1.07%) |
Jan 12, 2004 | 2.827 | 2.891 | 2.742 | 2.804 | 390,827 | +0.02(+0.67%) |
Jan 09, 2004 | 2.706 | 2.860 | 2.706 | 2.786 | 248,100 | +0.04(+1.59%) |
Jan 08, 2004 | 2.737 | 2.776 | 2.723 | 2.742 | 190,739 | +0.01(+0.46%) |
Jan 07, 2004 | 2.648 | 2.773 | 2.648 | 2.729 | 192,492 | +0.04(+1.39%) |
Jan 06, 2004 | 2.624 | 2.711 | 2.624 | 2.692 | 442,899 | +0.00(+0.14%) |
Jan 05, 2004 | 2.673 | 2.736 | 2.526 | 2.688 | 300,481 | +0.02(+0.70%) |
Jan 02, 2004 | 2.733 | 2.733 | 2.667 | 2.670 | 28,082 | -0.01(-0.46%) |
Dec 31, 2003 | 2.656 | 2.727 | 2.656 | 2.682 | 24,070 | +0.04(+1.51%) |
Dec 30, 2003 | 2.680 | 2.683 | 2.642 | 2.642 | 82,923 | -0.03(-1.12%) |
Dec 29, 2003 | 2.739 | 2.771 | 2.658 | 2.672 | 223,516 | -0.07(-2.54%) |
Dec 26, 2003 | 2.703 | 2.786 | 2.697 | 2.742 | 22,891 | +0.06(+2.32%) |
Dec 24, 2003 | 2.723 | 2.723 | 2.680 | 2.680 | 26,477 | -0.05(-1.74%) |
Dec 23, 2003 | 2.729 | 2.804 | 2.697 | 2.727 | 148,728 | +0.02(+0.60%) |
Dec 22, 2003 | 2.712 | 2.742 | 2.681 | 2.711 | 133,227 | +0.00(+0.00%) |
Dec 19, 2003 | 2.723 | 2.742 | 2.668 | 2.711 | 22,634 | -0.01(-0.54%) |
Dec 18, 2003 | 2.683 | 2.743 | 2.680 | 2.726 | 185,384 | +0.08(+2.86%) |
Dec 17, 2003 | 2.736 | 2.737 | 2.647 | 2.650 | 147,456 | -0.07(-2.74%) |
Dec 16, 2003 | 2.655 | 2.726 | 2.655 | 2.724 | 102,091 | +0.08(+3.02%) |
Dec 15, 2003 | 2.742 | 2.742 | 2.631 | 2.645 | 468,402 | -0.00(-0.14%) |
Dec 12, 2003 | 2.708 | 2.742 | 2.586 | 2.648 | 317,696 | +0.01(+0.47%) |
Dec 11, 2003 | 2.717 | 2.842 | 2.636 | 2.636 | 387,433 | -0.07(-2.53%) |
Dec 10, 2003 | 2.599 | 2.799 | 2.580 | 2.705 | 745,925 | +0.25(+9.98%) |
Dec 09, 2003 | 2.405 | 2.474 | 2.369 | 2.459 | 462,160 | +0.06(+2.60%) |
Dec 08, 2003 | 2.405 | 2.405 | 2.331 | 2.397 | 423,053 | +0.02(+0.95%) |
Dec 05, 2003 | 2.136 | 2.427 | 2.275 | 2.374 | 344,844 | +0.24(+11.14%) |
Dec 04, 2003 | 2.111 | 2.166 | 2.096 | 2.136 | 66,374 | +0.05(+2.27%) |
Dec 03, 2003 | 2.069 | 2.100 | 2.069 | 2.089 | 65,211 | +0.03(+1.51%) |
Dec 02, 2003 | 2.066 | 2.069 | 2.053 | 2.058 | 64,288 | +0.01(+0.49%) |